소리바다
(053110)
코스닥
벤처기업부
액면가 500원
  03.08 15:12

285 (301)   [시가/고가/저가] 301 / 303 / 271 
전일비/등락률 ▼ 16 (-5.32%) 매도호가/호가잔량 286 / 105,325
거래량/전일동시간대비 15,947,364 /▲ 3,785,093 매수호가/호가잔량 285 / 16,029
상한가/하한가 391 / 211 총매도/총매수잔량 315,920 / 249,429

매도잔량 호가 매수잔량
40,454 295 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
33,927 294
28,609 293
4,032 292
920 291
54,771 290
37,405 289
874 288
9,603 287
105,325 286
 
285 16,029
284 30,446
283 21,687
282 21,316
281 38,266
280 55,742
279 6,518
278 7,108
277 15,061
276 37,256
 
총매도잔량 순매수잔량 총매수잔량
315,920 -66,491 249,429
시간외잔량 시간외잔량
0 0
 
소리바다 053110
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 904.77 (-18.71)    FUTURE 408.35 (-3.40)   Basis: 0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:12:10 284 ▼ 17 20 15,947,188
15:12:09 285 ▼ 16 3,322 15,947,168
15:12:08 285 ▼ 16 5,998 15,943,846
15:12:02 285 ▼ 16 881 15,937,848
15:11:53 284 ▼ 17 4 15,936,967
15:11:52 285 ▼ 16 19 15,936,963
15:11:50 284 ▼ 17 1 15,936,944
15:11:44 284 ▼ 17 1 15,936,943
15:11:41 284 ▼ 17 1 15,936,942
15:11:39 284 ▼ 17 1 15,936,941
15:11:37 284 ▼ 17 1 15,936,940
15:11:36 284 ▼ 17 2,020 15,936,939
15:11:33 284 ▼ 17 1 15,934,919
15:11:33 285 ▼ 16 4,250 15,934,918
15:11:33 285 ▼ 16 11,308 15,930,668
15:11:31 285 ▼ 16 1 15,919,360
15:11:30 285 ▼ 16 1 15,919,359
15:11:28 285 ▼ 16 1 15,919,358
15:11:26 285 ▼ 16 1 15,919,357
15:11:25 285 ▼ 16 1 15,919,356
15:11:22 286 ▼ 15 20 15,919,355
15:11:22 285 ▼ 16 29 15,919,335
15:11:19 285 ▼ 16 1 15,919,306
15:11:15 286 ▼ 15 5,000 15,919,305
15:11:11 286 ▼ 15 1 15,914,305
15:11:11 286 ▼ 15 2 15,914,304
15:10:37 286 ▼ 15 4 15,914,302
15:10:34 284 ▼ 17 3,114 15,914,298
15:10:33 285 ▼ 16 5,998 15,911,184
15:10:33 285 ▼ 16 10,291 15,905,186
15:10:32 285 ▼ 16 3,200 15,894,895
15:10:31 286 ▼ 15 6,306 15,891,695
15:10:31 285 ▼ 16 363 15,885,389
15:10:26 285 ▼ 16 1,000 15,885,026
15:10:20 284 ▼ 17 552 15,884,026
15:10:18 285 ▼ 16 10,608 15,883,474
15:10:18 285 ▼ 16 15 15,872,866
15:10:13 285 ▼ 16 300 15,872,851
15:10:08 284 ▼ 17 19 15,872,551
15:10:06 285 ▼ 16 2,000 15,872,532
15:10:02 285 ▼ 16 3,961 15,870,532
15:10:00 285 ▼ 16 64 15,866,571
15:09:58 285 ▼ 16 25 15,866,507
15:09:56 285 ▼ 16 6,434 15,866,482
15:09:37 285 ▼ 16 4,428 15,860,048
15:09:33 285 ▼ 16 7,380 15,855,620
15:09:30 285 ▼ 16 1 15,848,240
15:09:26 285 ▼ 16 4,848 15,848,239
15:09:22 285 ▼ 16 4,500 15,843,391
15:09:22 285 ▼ 16 9,575 15,838,891
15:09:21 286 ▼ 15 1 15,829,316
15:09:20 285 ▼ 16 46 15,829,315
15:09:19 285 ▼ 16 310 15,829,269
15:09:14 285 ▼ 16 2,500 15,828,959
15:09:11 286 ▼ 15 641 15,826,459
15:09:08 285 ▼ 16 8,934 15,825,818
15:08:43 286 ▼ 15 1,959 15,816,884
15:08:43 286 ▼ 15 900 15,814,925
15:08:39 286 ▼ 15 25 15,814,025
15:08:37 285 ▼ 16 348 15,814,000
15:08:32 286 ▼ 15 20 15,813,652
15:08:31 285 ▼ 16 20 15,813,632
15:08:31 286 ▼ 15 28 15,813,612
15:08:29 285 ▼ 16 8,381 15,813,584
15:08:27 285 ▼ 16 1,800 15,805,203
15:08:27 286 ▼ 15 109 15,803,403
15:08:24 286 ▼ 15 50 15,803,294
15:08:21 286 ▼ 15 4,099 15,803,244
15:08:21 287 ▼ 14 2 15,799,145
15:08:16 286 ▼ 15 2 15,799,143
15:08:12 286 ▼ 15 5,000 15,799,141
15:08:09 286 ▼ 15 940 15,794,141
15:08:09 287 ▼ 14 3,730 15,793,201
15:08:07 286 ▼ 15 58 15,789,471
15:08:03 287 ▼ 14 5 15,789,413
15:07:59 286 ▼ 15 10,406 15,789,408
15:07:58 286 ▼ 15 1,739 15,779,002
15:07:56 287 ▼ 14 5 15,777,263
15:07:42 287 ▼ 14 6 15,777,258
15:07:40 286 ▼ 15 350 15,777,252
15:07:40 287 ▼ 14 348 15,776,902
15:07:35 286 ▼ 15 2,423 15,776,554
15:07:31 287 ▼ 14 162 15,774,131
15:07:29 287 ▼ 14 500 15,773,969
15:07:25 286 ▼ 15 3,917 15,773,469
15:07:25 287 ▼ 14 2,988 15,769,552
15:07:20 288 ▼ 13 1 15,766,564
15:07:20 288 ▼ 13 1,800 15,766,563
15:07:18 288 ▼ 13 1 15,764,763
15:07:18 287 ▼ 14 14,000 15,764,762
15:07:16 288 ▼ 13 500 15,750,762
15:07:15 288 ▼ 13 1 15,750,262
15:07:12 288 ▼ 13 100 15,750,261
15:07:11 288 ▼ 13 50 15,750,161
15:07:11 288 ▼ 13 5 15,750,111
15:07:05 288 ▼ 13 300 15,750,106
15:07:05 288 ▼ 13 1,000 15,749,806
15:07:02 288 ▼ 13 8,932 15,748,806
15:07:01 288 ▼ 13 17,361 15,739,874
15:07:00 288 ▼ 13 30,000 15,722,513
15:06:57 288 ▼ 13 175 15,692,513
15:06:51 288 ▼ 13 300 15,692,338
15:06:49 289 ▼ 12 80 15,692,038
15:06:48 288 ▼ 13 4,178 15,691,958
15:06:47 289 ▼ 12 246 15,687,780
15:06:44 289 ▼ 12 694 15,687,534
15:06:43 288 ▼ 13 500 15,686,840
15:06:40 288 ▼ 13 400 15,686,340
15:06:35 288 ▼ 13 1 15,685,940
15:06:29 288 ▼ 13 811 15,685,939
15:06:26 289 ▼ 12 1 15,685,128
15:06:24 288 ▼ 13 200 15,685,127
15:06:23 288 ▼ 13 2,662 15,684,927
15:06:23 288 ▼ 13 1,500 15,682,265
15:06:22 288 ▼ 13 1 15,680,765
15:06:20 288 ▼ 13 337 15,680,764
15:06:17 289 ▼ 12 1 15,680,427
15:06:14 288 ▼ 13 2,500 15,680,426
15:06:13 289 ▼ 12 1 15,677,926
15:06:13 288 ▼ 13 5,221 15,677,925
15:06:12 288 ▼ 13 3,977 15,672,704
15:06:12 288 ▼ 13 30,000 15,668,727
15:06:12 288 ▼ 13 1,000 15,638,727
15:06:11 289 ▼ 12 500 15,637,727
15:06:06 288 ▼ 13 2,892 15,637,227
15:06:05 289 ▼ 12 1 15,634,335
15:06:04 288 ▼ 13 310 15,634,334
15:06:02 288 ▼ 13 1,182 15,634,024
15:06:01 288 ▼ 13 2,500 15,632,842
15:05:59 289 ▼ 12 1 15,630,342
15:05:55 288 ▼ 13 139 15,630,341
15:05:55 289 ▼ 12 1 15,630,202
15:05:52 288 ▼ 13 10,000 15,630,201
15:05:49 288 ▼ 13 20 15,620,201
15:05:48 288 ▼ 13 7,000 15,620,181
15:05:46 288 ▼ 13 12 15,613,181
15:05:45 289 ▼ 12 1 15,613,169
15:05:40 288 ▼ 13 1,000 15,613,168
15:05:38 288 ▼ 13 64 15,612,168
15:05:36 288 ▼ 13 1,000 15,612,104
15:05:28 288 ▼ 13 1 15,611,104
15:05:27 288 ▼ 13 20 15,611,103
15:05:26 288 ▼ 13 6,090 15,611,083
15:05:19 288 ▼ 13 6,912 15,604,993
15:05:19 288 ▼ 13 8,000 15,598,081
15:05:17 288 ▼ 13 1,000 15,590,081
15:05:05 289 ▼ 12 1 15,589,081
15:05:03 288 ▼ 13 10,580 15,589,080
15:05:00 289 ▼ 12 1 15,578,500
15:04:55 289 ▼ 12 1 15,578,499
15:04:54 289 ▼ 12 1 15,578,498
15:04:52 288 ▼ 13 8,000 15,578,497
15:04:52 288 ▼ 13 2,626 15,570,497
15:04:51 289 ▼ 12 1 15,567,871
15:04:48 288 ▼ 13 6,896 15,567,870
15:04:47 289 ▼ 12 1 15,560,974
15:04:42 289 ▼ 12 1 15,560,973
15:04:39 288 ▼ 13 5,750 15,560,972
15:04:39 289 ▼ 12 46,754 15,555,222
15:04:39 289 ▼ 12 20,926 15,508,468
15:04:39 289 ▼ 12 1 15,487,542
15:04:38 290 ▼ 11 1 15,487,541
15:04:37 290 ▼ 11 1 15,487,540
15:04:36 289 ▼ 12 500 15,487,539
15:04:33 290 ▼ 11 1 15,487,039
15:04:30 289 ▼ 12 1 15,487,038
15:04:29 290 ▼ 11 1 15,487,037
15:04:24 289 ▼ 12 1 15,487,036
15:04:23 290 ▼ 11 1 15,487,035
15:04:23 290 ▼ 11 484 15,487,034
15:04:16 289 ▼ 12 1,571 15,486,550
15:04:15 289 ▼ 12 1 15,484,979
15:04:14 289 ▼ 12 1 15,484,978
15:04:13 290 ▼ 11 1 15,484,977
15:04:13 290 ▼ 11 1,000 15,484,976
15:04:12 290 ▼ 11 22,610 15,483,976
15:04:11 290 ▼ 11 6,768 15,461,366
15:04:11 290 ▼ 11 14,685 15,454,598
15:04:09 290 ▼ 11 1 15,439,913
15:04:08 291 ▼ 10 1 15,439,912
15:04:04 291 ▼ 10 2,800 15,439,911
15:04:04 291 ▼ 10 1,377 15,437,111
15:04:00 291 ▼ 10 2,993 15,435,734
15:03:58 291 ▼ 10 1 15,432,741
15:03:55 292 ▼ 9 1 15,432,740
15:03:52 291 ▼ 10 306 15,432,739
15:03:52 291 ▼ 10 100 15,432,433
15:03:51 291 ▼ 10 40 15,432,333
15:03:51 291 ▼ 10 4,178 15,432,293
15:03:51 291 ▼ 10 100 15,428,115
15:03:49 291 ▼ 10 100 15,428,015
15:03:48 291 ▼ 10 2,941 15,427,915
15:03:47 291 ▼ 10 100 15,424,974
15:03:46 291 ▼ 10 100 15,424,874
15:03:46 291 ▼ 10 1 15,424,774
15:03:45 291 ▼ 10 100 15,424,773
15:03:44 291 ▼ 10 100 15,424,673
15:03:43 291 ▼ 10 100 15,424,573
15:03:42 291 ▼ 10 54,302 15,424,473
15:03:41 292 ▼ 9 1 15,370,171
15:03:40 291 ▼ 10 10,745 15,370,170
15:03:38 291 ▼ 10 1 15,359,425
15:03:38 292 ▼ 9 1,000 15,359,424
15:03:37 292 ▼ 9 58 15,358,424
15:03:36 291 ▼ 10 1 15,358,366
15:03:36 291 ▼ 10 1,469 15,358,365
15:03:34 292 ▼ 9 41 15,356,896
15:03:34 291 ▼ 10 1 15,356,855
15:03:33 291 ▼ 10 2 15,356,854
15:03:29 291 ▼ 10 1 15,356,852
15:03:29 293 ▼ 8 406 15,356,851
15:03:28 291 ▼ 10 1,055 15,356,445
15:03:28 291 ▼ 10 1 15,355,390
15:03:27 291 ▼ 10 1 15,355,389
15:03:27 291 ▼ 10 1 15,355,388
15:03:26 293 ▼ 8 39,107 15,355,387
15:03:26 292 ▼ 9 697 15,316,280
15:03:25 291 ▼ 10 1 15,315,583
15:03:25 291 ▼ 10 1 15,315,582
15:03:24 291 ▼ 10 1 15,315,581
15:03:23 291 ▼ 10 1 15,315,580
15:03:21 291 ▼ 10 1 15,315,579
15:03:21 292 ▼ 9 1 15,315,578
15:03:21 291 ▼ 10 1 15,315,577
15:03:20 291 ▼ 10 1 15,315,576
15:03:19 291 ▼ 10 1 15,315,575
15:03:19 291 ▼ 10 1 15,315,574
15:03:18 291 ▼ 10 1 15,315,573
15:03:17 291 ▼ 10 1 15,315,572
15:03:16 291 ▼ 10 1 15,315,571
15:03:16 291 ▼ 10 1 15,315,570
15:03:15 293 ▼ 8 1 15,315,569
15:03:15 291 ▼ 10 1 15,315,568
15:03:15 291 ▼ 10 1 15,315,567
15:03:14 293 ▼ 8 1,800 15,315,566
15:03:14 293 ▼ 8 9,842 15,313,766
15:03:14 292 ▼ 9 7,142 15,303,924
15:03:14 292 ▼ 9 1 15,296,782
15:03:13 291 ▼ 10 1 15,296,781
15:03:13 291 ▼ 10 1 15,296,780
15:03:12 291 ▼ 10 1,000 15,296,779
15:03:12 291 ▼ 10 1 15,295,779
15:03:12 291 ▼ 10 3,200 15,295,778
15:03:12 293 ▼ 8 800 15,292,578
15:03:11 292 ▼ 9 5,657 15,291,778
15:03:11 292 ▼ 9 10,046 15,286,121
15:03:11 292 ▼ 9 1 15,276,075
15:03:11 292 ▼ 9 1 15,276,074
15:03:10 293 ▼ 8 18,058 15,276,073
15:03:10 293 ▼ 8 1 15,258,015
15:03:09 294 ▼ 7 2 15,258,014
15:03:09 294 ▼ 7 173 15,258,012
15:03:08 293 ▼ 8 1 15,257,839
15:03:08 294 ▼ 7 1 15,257,838
15:03:07 294 ▼ 7 64 15,257,837
15:03:07 293 ▼ 8 34 15,257,773
15:03:06 293 ▼ 8 100 15,257,739
15:03:06 294 ▼ 7 46 15,257,639
15:03:05 294 ▼ 7 1 15,257,593
15:03:05 293 ▼ 8 1 15,257,592
15:03:04 293 ▼ 8 1 15,257,591
15:03:03 293 ▼ 8 1 15,257,590
15:03:03 293 ▼ 8 1 15,257,589
15:03:02 294 ▼ 7 255 15,257,588
15:03:01 293 ▼ 8 1 15,257,333
15:03:00 294 ▼ 7 1 15,257,332
15:02:59 293 ▼ 8 1,000 15,257,331
15:02:56 293 ▼ 8 1 15,256,331
15:02:55 293 ▼ 8 223 15,256,330
15:02:55 293 ▼ 8 1 15,256,107
15:02:54 293 ▼ 8 100 15,256,106
15:02:53 293 ▼ 8 1 15,256,006
15:02:53 293 ▼ 8 6,336 15,256,005
15:02:52 292 ▼ 9 1 15,249,669
15:02:52 293 ▼ 8 30,000 15,249,668
15:02:50 292 ▼ 9 1 15,219,668
15:02:50 292 ▼ 9 1,334 15,219,667
15:02:49 293 ▼ 8 1 15,218,333
15:02:49 292 ▼ 9 1 15,218,332
15:02:48 292 ▼ 9 1 15,218,331
15:02:46 292 ▼ 9 1 15,218,330
15:02:45 292 ▼ 9 3 15,218,329
15:02:44 292 ▼ 9 1 15,218,326
15:02:43 292 ▼ 9 1 15,218,325
15:02:42 292 ▼ 9 3,000 15,218,324
15:02:41 293 ▼ 8 1 15,215,324
15:02:39 292 ▼ 9 1,100 15,215,323
15:02:36 292 ▼ 9 1 15,214,223
15:02:35 292 ▼ 9 27,773 15,214,222
15:02:35 291 ▼ 10 4 15,186,449
15:02:35 291 ▼ 10 1 15,186,445
15:02:34 291 ▼ 10 1 15,186,444
15:02:33 291 ▼ 10 1 15,186,443
15:02:32 291 ▼ 10 1 15,186,442
15:02:30 291 ▼ 10 1 15,186,441
15:02:28 291 ▼ 10 866 15,186,440
15:02:28 291 ▼ 10 457 15,185,574
15:02:27 291 ▼ 10 2,284 15,185,117
15:02:25 291 ▼ 10 2,500 15,182,833
15:02:24 292 ▼ 9 2,927 15,180,333
15:02:17 292 ▼ 9 3,100 15,177,406
15:02:16 292 ▼ 9 1 15,174,306
15:02:14 291 ▼ 10 2,501 15,174,305
15:02:13 291 ▼ 10 1 15,171,804
15:02:12 292 ▼ 9 1,000 15,171,803
15:02:12 292 ▼ 9 698 15,170,803
15:02:11 291 ▼ 10 1 15,170,105
15:02:11 292 ▼ 9 460 15,170,104
15:02:03 292 ▼ 9 10,229 15,169,644
15:02:02 292 ▼ 9 3,164 15,159,415
15:02:00 292 ▼ 9 1 15,156,251
15:01:58 292 ▼ 9 1,000 15,156,250
15:01:54 292 ▼ 9 1,300 15,155,250
15:01:51 292 ▼ 9 3,000 15,153,950
15:01:50 292 ▼ 9 86 15,150,950
15:01:50 291 ▼ 10 7 15,150,864
15:01:44 292 ▼ 9 1,452 15,150,857
15:01:44 292 ▼ 9 1 15,149,405
15:01:43 292 ▼ 9 4,848 15,149,404
15:01:39 292 ▼ 9 2 15,144,556
15:01:35 290 ▼ 11 200 15,144,554
15:01:33 292 ▼ 9 1 15,144,354
15:01:32 292 ▼ 9 1 15,144,353
15:01:31 290 ▼ 11 500 15,144,352
15:01:27 290 ▼ 11 3 15,143,852
15:01:24 290 ▼ 11 5,000 15,143,849
15:01:24 290 ▼ 11 5,000 15,138,849
15:01:21 291 ▼ 10 23,115 15,109,656
15:01:21 292 ▼ 9 24,193 15,133,849
15:01:21 290 ▼ 11 14,938 15,086,541
15:01:20 289 ▼ 12 10 15,071,603
15:01:20 289 ▼ 12 10 15,071,593
15:01:20 289 ▼ 12 5 15,071,583
15:01:20 289 ▼ 12 5 15,071,578
15:01:20 289 ▼ 12 11 15,071,573
15:01:17 290 ▼ 11 6,896 15,071,562
15:01:17 289 ▼ 12 5 15,064,666
15:01:17 289 ▼ 12 5 15,064,661
15:01:17 289 ▼ 12 10 15,064,656
15:01:14 289 ▼ 12 1 15,064,646
15:01:12 289 ▼ 12 1 15,064,645
15:01:10 289 ▼ 12 1 15,064,644
15:01:08 289 ▼ 12 1 15,064,643
15:01:07 290 ▼ 11 10,000 15,064,642
15:01:07 289 ▼ 12 1 15,054,642
15:01:06 290 ▼ 11 1 15,054,641
15:01:05 289 ▼ 12 1 15,054,640
15:01:04 290 ▼ 11 10 15,054,639
15:01:03 289 ▼ 12 1 15,054,629
15:01:00 289 ▼ 12 1 15,054,628
15:00:58 289 ▼ 12 1 15,054,627
15:00:56 290 ▼ 11 18 15,054,626
15:00:56 289 ▼ 12 1 15,054,608
15:00:54 290 ▼ 11 1,868 15,054,607
15:00:52 290 ▼ 11 1 15,052,739
15:00:52 290 ▼ 11 10 15,052,738
15:00:47 290 ▼ 11 2 15,052,728
15:00:41 290 ▼ 11 1 15,052,726
15:00:37 289 ▼ 12 791 15,052,725
15:00:36 290 ▼ 11 3,469 15,051,934
15:00:35 289 ▼ 12 150 15,048,465
15:00:34 290 ▼ 11 20 15,048,315
15:00:33 290 ▼ 11 50 15,048,295
15:00:24 289 ▼ 12 500 15,048,245
15:00:23 289 ▼ 12 10 15,047,745
15:00:22 289 ▼ 12 500 15,047,735
15:00:20 289 ▼ 12 43 15,047,235
15:00:16 289 ▼ 12 1,100 15,047,192
15:00:08 290 ▼ 11 1 15,046,092
15:00:05 290 ▼ 11 7,040 15,046,091
15:00:01 290 ▼ 11 203 15,039,051
15:00:00 290 ▼ 11 5,000 15,038,848
15:00:00 290 ▼ 11 5,000 15,033,848
15:00:00 290 ▼ 11 1 15,028,848
15:00:00 289 ▼ 12 109 15,028,847
15:00:00 290 ▼ 11 5,000 15,028,738
14:59:59 290 ▼ 11 5,000 15,023,738
14:59:59 290 ▼ 11 5,000 15,018,738
14:59:59 290 ▼ 11 7,884 15,013,738
14:59:59 290 ▼ 11 7,525 15,005,854
14:59:59 290 ▼ 11 14,120 14,998,329
14:59:59 289 ▼ 12 73,750 14,984,209
14:59:58 289 ▼ 12 213 14,910,459
14:59:58 289 ▼ 12 20 14,910,246
14:59:55 289 ▼ 12 15 14,910,226
14:59:46 289 ▼ 12 1 14,910,211
14:59:46 289 ▼ 12 21,099 14,910,210
14:59:45 287 ▼ 14 1,359 14,889,111
14:59:45 288 ▼ 13 13,641 14,887,752
14:59:44 289 ▼ 12 2,000 14,874,111
14:59:40 289 ▼ 12 1 14,872,111
14:59:39 289 ▼ 12 4,593 14,872,110
14:59:39 288 ▼ 13 3,538 14,867,517
14:59:38 287 ▼ 14 1 14,863,979
14:59:36 287 ▼ 14 500 14,863,978
14:59:32 288 ▼ 13 10 14,863,478
14:59:29 287 ▼ 14 463 14,863,468
14:59:29 288 ▼ 13 1 14,863,005
14:59:24 287 ▼ 14 4 14,863,004
14:59:22 289 ▼ 12 1 14,863,000
14:59:19 289 ▼ 12 164 14,862,999
14:59:12 289 ▼ 12 1 14,862,835
14:59:07 287 ▼ 14 1 14,862,834
14:59:06 289 ▼ 12 1 14,862,833
14:59:06 289 ▼ 12 627 14,862,832
14:59:06 289 ▼ 12 160 14,862,205
14:59:02 288 ▼ 13 2,521 14,862,045
14:58:59 289 ▼ 12 2,405 14,859,524
14:58:57 287 ▼ 14 1,400 14,857,119
14:58:46 289 ▼ 12 730 14,855,719
14:58:46 288 ▼ 13 24,591 14,854,989
14:58:42 287 ▼ 14 1,369 14,830,398
14:58:38 287 ▼ 14 123 14,829,029
14:58:38 288 ▼ 13 17 14,828,906
14:58:36 287 ▼ 14 1,000 14,828,889
14:58:34 287 ▼ 14 5,000 14,827,889
14:58:32 287 ▼ 14 100 14,822,889
14:58:31 287 ▼ 14 17,090 14,822,789
14:58:30 286 ▼ 15 100 14,805,699
14:58:30 287 ▼ 14 8 14,805,599
14:58:29 286 ▼ 15 100 14,805,591
14:58:28 286 ▼ 15 1,442 14,805,491
14:58:26 286 ▼ 15 1 14,804,049
14:58:23 286 ▼ 15 200 14,804,048
14:58:19 287 ▼ 14 3,002 14,803,848
14:58:17 287 ▼ 14 250 14,800,846
14:58:16 287 ▼ 14 114 14,800,596
14:58:14 287 ▼ 14 34 14,800,482
14:58:10 286 ▼ 15 924 14,800,448
14:58:10 287 ▼ 14 818 14,799,524
14:58:09 287 ▼ 14 1,000 14,798,706
14:58:09 287 ▼ 14 91 14,797,706
14:58:07 287 ▼ 14 4,869 14,797,615
14:58:03 287 ▼ 14 20 14,792,746
14:58:02 287 ▼ 14 1 14,792,726
14:58:00 287 ▼ 14 200 14,792,725
14:57:56 287 ▼ 14 1 14,792,525
14:57:55 287 ▼ 14 1 14,792,524
14:57:52 288 ▼ 13 12 14,792,523
14:57:50 287 ▼ 14 1 14,792,511
14:57:50 287 ▼ 14 5,131 14,792,510
14:57:47 288 ▼ 13 1 14,787,379
14:57:45 287 ▼ 14 1 14,787,378
14:57:44 288 ▼ 13 1 14,787,377
14:57:44 287 ▼ 14 5,308 14,787,376
14:57:42 288 ▼ 13 1 14,782,068
14:57:40 287 ▼ 14 1,319 14,782,067
14:57:39 287 ▼ 14 1 14,780,748
14:57:39 287 ▼ 14 1 14,780,747
14:57:39 287 ▼ 14 349 14,780,746
14:57:38 287 ▼ 14 2,100 14,780,397
14:57:37 287 ▼ 14 1 14,778,297
14:57:36 287 ▼ 14 1,000 14,778,296
14:57:35 286 ▼ 15 4,000 14,777,296
14:57:34 286 ▼ 15 1 14,773,296
14:57:30 286 ▼ 15 1,100 14,773,295
14:57:30 286 ▼ 15 1 14,772,195
14:57:28 287 ▼ 14 1 14,772,194
14:57:27 286 ▼ 15 2,000 14,772,193
14:57:27 287 ▼ 14 100 14,770,193
14:57:25 287 ▼ 14 10 14,770,093
14:57:18 287 ▼ 14 1 14,770,083
14:57:17 286 ▼ 15 584 14,770,082
14:57:15 287 ▼ 14 20,000 14,769,498
14:57:14 286 ▼ 15 1 14,749,498
14:57:13 286 ▼ 15 1 14,749,497
14:57:13 286 ▼ 15 10 14,749,496
14:57:13 287 ▼ 14 1 14,749,486
14:57:09 286 ▼ 15 1 14,749,485
14:57:08 286 ▼ 15 6,679 14,749,484
14:57:07 287 ▼ 14 1 14,742,805
14:57:05 286 ▼ 15 1,290 14,742,804
14:57:05 286 ▼ 15 1 14,741,514
14:57:00 287 ▼ 14 1 14,741,513
14:56:55 286 ▼ 15 539 14,741,512
14:56:54 286 ▼ 15 100 14,740,973
14:56:54 287 ▼ 14 1 14,740,873
14:56:53 286 ▼ 15 3,963 14,740,872
14:56:52 286 ▼ 15 2,105 14,736,909
14:56:49 286 ▼ 15 9,879 14,734,804
14:56:49 287 ▼ 14 1 14,724,925
14:56:47 286 ▼ 15 100 14,724,924
14:56:43 287 ▼ 14 91 14,724,824
14:56:43 287 ▼ 14 1 14,724,733
14:56:38 286 ▼ 15 3,000 14,724,732
14:56:36 287 ▼ 14 1 14,721,732
14:56:31 286 ▼ 15 16 14,721,731
14:56:30 286 ▼ 15 7,941 14,721,715
14:56:29 286 ▼ 15 9,000 14,713,774
14:56:26 286 ▼ 15 1 14,704,774
14:56:26 286 ▼ 15 2 14,704,773
14:56:23 286 ▼ 15 120 14,704,771
14:56:21 286 ▼ 15 1 14,704,651
14:56:18 286 ▼ 15 962 14,704,650
14:56:18 285 ▼ 16 38 14,703,688
14:56:16 285 ▼ 16 2 14,703,650
14:56:15 286 ▼ 15 15,000 14,703,648
14:56:14 285 ▼ 16 18 14,688,648
14:56:11 285 ▼ 16 51 14,688,630

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.08 15:12    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,997.43 ▼ 28.83 -0.95%
코스닥 906.51 ▼ 16.97 -1.84%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.